Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.590 | 5.605 | 5.520 | 5.550 | 2,430,700 | -0.02(-0.36%) |
Aug 29, 2019 | 5.640 | 5.660 | 5.560 | 5.570 | 603,496 | +0.00(+0.00%) |
Aug 28, 2019 | 5.570 | 5.650 | 5.550 | 5.570 | 1,152,507 | +0.00(+0.00%) |
Aug 27, 2019 | 5.630 | 5.685 | 5.550 | 5.570 | 417,774 | -0.03(-0.54%) |
Aug 26, 2019 | 5.600 | 5.660 | 5.490 | 5.600 | 1,377,914 | -0.01(-0.18%) |
Aug 23, 2019 | 5.700 | 5.785 | 5.580 | 5.610 | 1,939,400 | -0.10(-1.75%) |
Aug 22, 2019 | 5.800 | 5.820 | 5.670 | 5.710 | 884,190 | -0.08(-1.38%) |
Aug 21, 2019 | 5.760 | 5.815 | 5.700 | 5.790 | 643,882 | +0.05(+0.87%) |
Aug 20, 2019 | 5.860 | 5.890 | 5.650 | 5.740 | 616,001 | -0.10(-1.71%) |
Aug 19, 2019 | 5.800 | 5.940 | 5.740 | 5.840 | 1,432,342 | +0.08(+1.39%) |
Aug 16, 2019 | 5.610 | 5.790 | 5.570 | 5.760 | 701,100 | +0.16(+2.86%) |
Aug 15, 2019 | 5.550 | 5.720 | 5.520 | 5.600 | 796,805 | +0.01(+0.18%) |
Aug 14, 2019 | 5.410 | 5.610 | 5.410 | 5.590 | 1,270,528 | +0.10(+1.82%) |
Aug 13, 2019 | 5.780 | 5.920 | 5.460 | 5.490 | 1,208,984 | -0.31(-5.34%) |
Aug 12, 2019 | 5.680 | 5.830 | 5.660 | 5.800 | 2,241,309 | +0.12(+2.11%) |
Aug 09, 2019 | 5.760 | 5.895 | 5.680 | 5.680 | 1,899,600 | -0.09(-1.56%) |
Aug 08, 2019 | 5.580 | 5.815 | 5.580 | 5.770 | 1,086,208 | +0.20(+3.59%) |
Aug 07, 2019 | 5.570 | 5.641 | 5.500 | 5.570 | 1,370,010 | +0.08(+1.46%) |
Aug 06, 2019 | 5.410 | 5.580 | 5.360 | 5.490 | 970,430 | +0.11(+2.04%) |
Aug 05, 2019 | 5.360 | 5.470 | 5.280 | 5.380 | 1,158,049 | -0.05(-0.92%) |
Aug 02, 2019 | 5.330 | 5.630 | 5.190 | 5.430 | 1,252,500 | +0.05(+0.93%) |
Aug 01, 2019 | 5.410 | 5.460 | 5.180 | 5.380 | 2,380,779 | -0.02(-0.37%) |
Jul 31, 2019 | 5.350 | 5.420 | 5.320 | 5.400 | 1,561,392 | +0.05(+0.93%) |
Jul 30, 2019 | 5.210 | 5.370 | 5.210 | 5.350 | 1,091,459 | +0.12(+2.29%) |
Jul 29, 2019 | 5.250 | 5.320 | 5.140 | 5.230 | 1,083,808 | -0.01(-0.19%) |
Jul 26, 2019 | 5.260 | 5.350 | 5.200 | 5.240 | 1,606,400 | -0.01(-0.19%) |
Jul 25, 2019 | 5.330 | 5.330 | 5.170 | 5.250 | 2,145,503 | -0.05(-0.94%) |
Jul 24, 2019 | 5.220 | 5.340 | 5.220 | 5.300 | 990,313 | +0.04(+0.76%) |
Jul 23, 2019 | 5.320 | 5.320 | 5.250 | 5.260 | 988,233 | -0.04(-0.75%) |
Jul 22, 2019 | 5.290 | 5.370 | 5.150 | 5.300 | 1,256,552 | -0.03(-0.56%) |
Jul 19, 2019 | 5.840 | 5.840 | 5.030 | 5.330 | 8,317,200 | -0.55(-9.35%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.770 | 5.880 | 870,439 | +0.01(+0.17%) |
Jul 17, 2019 | 5.880 | 5.900 | 5.840 | 5.870 | 1,506,493 | -0.03(-0.51%) |
Jul 16, 2019 | 5.960 | 5.960 | 5.900 | 5.900 | 1,121,277 | -0.06(-1.01%) |
Jul 15, 2019 | 5.960 | 5.990 | 5.900 | 5.960 | 1,230,557 | +0.02(+0.34%) |
Jul 12, 2019 | 5.950 | 5.965 | 5.860 | 5.940 | 1,270,500 | +0.01(+0.17%) |
Jul 11, 2019 | 5.980 | 5.980 | 5.830 | 5.930 | 1,412,910 | -0.05(-0.84%) |
Jul 10, 2019 | 6.010 | 6.050 | 5.940 | 5.980 | 3,581,416 | -0.02(-0.33%) |
Jul 09, 2019 | 6.060 | 6.070 | 5.860 | 6.000 | 2,134,565 | -0.05(-0.83%) |
Jul 08, 2019 | 6.100 | 6.130 | 6.030 | 6.050 | 1,328,719 | -0.06(-0.98%) |
Jul 05, 2019 | 6.140 | 6.160 | 6.100 | 6.110 | 405,300 | -0.05(-0.81%) |
Jul 03, 2019 | 6.100 | 6.210 | 6.080 | 6.160 | 698,900 | +0.08(+1.32%) |
Jul 02, 2019 | 6.120 | 6.125 | 5.980 | 6.080 | 1,245,346 | +0.00(+0.00%) |
Jul 01, 2019 | 6.110 | 6.120 | 5.970 | 6.080 | 1,324,599 | +0.03(+0.50%) |
Jun 28, 2019 | 5.990 | 6.120 | 5.980 | 6.050 | 2,080,500 | +0.04(+0.67%) |
Jun 27, 2019 | 5.900 | 6.020 | 5.810 | 6.010 | 2,203,861 | +0.09(+1.52%) |
Jun 26, 2019 | 6.000 | 6.020 | 5.800 | 5.920 | 873,740 | -0.08(-1.33%) |
Jun 25, 2019 | 6.060 | 6.160 | 5.990 | 6.000 | 1,228,208 | -0.06(-0.99%) |
Jun 24, 2019 | 6.230 | 6.230 | 6.050 | 6.060 | 722,773 | -0.17(-2.73%) |
Jun 21, 2019 | 6.200 | 6.270 | 6.040 | 6.230 | 3,402,600 | +0.02(+0.32%) |
Jun 20, 2019 | 6.270 | 6.290 | 6.200 | 6.210 | 1,420,042 | -0.06(-0.96%) |
Jun 19, 2019 | 6.410 | 6.440 | 6.250 | 6.270 | 2,009,733 | -0.13(-2.03%) |
Jun 18, 2019 | 6.240 | 6.500 | 6.200 | 6.400 | 8,909,587 | -0.28(-4.19%) |
Jun 17, 2019 | 6.660 | 6.815 | 6.600 | 6.680 | 1,289,598 | +0.03(+0.45%) |
Jun 14, 2019 | 6.660 | 6.665 | 6.610 | 6.650 | 1,231,300 | -0.01(-0.15%) |
Jun 13, 2019 | 6.760 | 6.800 | 6.460 | 6.660 | 2,031,335 | -0.08(-1.19%) |
Jun 12, 2019 | 6.780 | 6.790 | 6.710 | 6.740 | 1,527,586 | +0.01(+0.15%) |
Jun 11, 2019 | 6.820 | 6.830 | 6.700 | 6.730 | 2,345,417 | -0.09(-1.32%) |
Jun 10, 2019 | 6.880 | 6.930 | 6.770 | 6.820 | 976,458 | -0.07(-1.02%) |
Jun 07, 2019 | 6.920 | 6.940 | 6.830 | 6.890 | 607,900 | -0.02(-0.29%) |
Jun 06, 2019 | 6.950 | 6.960 | 6.890 | 6.910 | 1,269,818 | -0.06(-0.86%) |
Jun 05, 2019 | 6.940 | 7.030 | 6.910 | 6.970 | 1,573,624 | +0.06(+0.87%) |
Jun 04, 2019 | 6.900 | 6.920 | 6.770 | 6.910 | 1,176,366 | +0.02(+0.29%) |